Indicators

Ameren Corp (NY: AEE )

74.40 -0.37 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	25.40	25.51	25.31	25.48	809,554	+0.14(+0.57%)
May 27, 2004	25.37	25.64	25.28	25.34	1,139,308	+0.06(+0.23%)
May 26, 2004	25.17	25.52	25.03	25.28	1,382,503	+0.10(+0.41%)
May 25, 2004	24.61	25.20	24.58	25.18	1,017,883	+0.44(+1.77%)
May 24, 2004	24.32	24.74	24.30	24.74	629,845	+0.42(+1.73%)
May 21, 2004	24.54	24.64	24.26	24.32	1,050,668	-0.14(-0.57%)
May 20, 2004	24.21	24.66	24.18	24.45	1,125,431	+0.30(+1.24%)
May 19, 2004	24.35	24.51	24.11	24.15	1,206,438	-0.06(-0.24%)
May 18, 2004	24.01	24.32	24.01	24.21	1,237,661	+0.22(+0.94%)
May 17, 2004	24.20	24.20	23.92	23.99	1,224,305	-0.21(-0.88%)
May 14, 2004	24.21	24.35	24.02	24.20	2,827,454	+0.47(+1.99%)
May 13, 2004	23.79	23.84	23.65	23.73	869,225	+0.02(+0.07%)
May 12, 2004	23.59	23.76	23.38	23.71	2,293,360	+0.20(+0.86%)
May 11, 2004	23.92	23.94	23.41	23.51	1,852,936	-0.13(-0.54%)
May 10, 2004	24.25	24.32	23.64	23.64	2,235,770	-0.70(-2.87%)
May 07, 2004	24.82	24.82	24.24	24.33	1,310,343	-0.63(-2.52%)
May 06, 2004	24.89	24.99	24.59	24.96	1,042,342	+0.03(+0.12%)
May 05, 2004	24.90	25.19	24.90	24.93	778,851	-0.17(-0.69%)
May 04, 2004	25.15	25.23	24.94	25.11	689,170	+0.02(+0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.